ESTE Quote, Trading Chart, Earthstone Energy Inc. Class A

home / stock / este / este quote

Stock Information
Company Name: Earthstone Energy Inc. Class A
Stock Symbol: ESTE
Market: NYSE
Website: earthstoneenergy.com
Menu
ESTE ESTE Quote ESTE Short ESTE News ESTE Articles ESTE Message Board
Get ESTE Alerts

News, Short Squeeze, Breakout and More Instantly...
ESTE Quote
Last:$21.17
Change Percent:0.61%
Open:$21.04
Previous Close:$21.17
High:$21.46
Low:$20.8
Volume:8,504,606
Last Trade Date Time:10/31/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ESTE Chart
Last Twenty Trading Days
Date:2023-10-31
Open:$21.04
Close:$21.17
High:$21.46
Low:$20.8
Volume:8,504,606
Date:2023-10-30
Open:$21.43
Close:$21.07
High:$21.57
Low:$20.7399
Volume:1,667,208
Date:2023-10-27
Open:$21.5229
Close:$21.1654
High:$21.5627
Low:$20.7284
Volume:1,279,648
Date:2023-10-26
Open:$21.5
Close:$21.49
High:$21.69
Low:$20.95
Volume:1,398,898
Date:2023-10-25
Open:$21.57
Close:$21.72
High:$21.89
Low:$21.49
Volume:1,054,712
Date:2023-10-24
Open:$21.67
Close:$21.63
High:$21.99
Low:$21.59
Volume:1,831,393
Date:2023-10-23
Open:$21.71
Close:$21.58
High:$22.165
Low:$21.3
Volume:1,340,824
Date:2023-10-20
Open:$22.38
Close:$21.83
High:$22.44
Low:$21.74
Volume:1,120,606
Date:2023-10-19
Open:$22
Close:$22.42
High:$22.45
Low:$21.61
Volume:1,069,206
Date:2023-10-18
Open:$22.21
Close:$22.08
High:$22.35
Low:$21.9
Volume:947,630
Date:2023-10-17
Open:$21.71
Close:$22.03
High:$22.1299
Low:$21.69
Volume:1,131,733
Date:2023-10-16
Open:$21.69
Close:$21.8
High:$21.83
Low:$21.14
Volume:888,527
Date:2023-10-13
Open:$20.88
Close:$21.52
High:$21.55
Low:$20.735
Volume:1,438,394
Date:2023-10-12
Open:$20.66
Close:$20.4
High:$20.7538
Low:$20.33
Volume:1,432,068
Date:2023-10-11
Open:$19.95
Close:$20.38
High:$20.48
Low:$19.85
Volume:1,121,298
Date:2023-10-10
Open:$20.37
Close:$20.14
High:$20.4
Low:$20.105
Volume:802,191
Date:2023-10-09
Open:$19.75
Close:$20.35
High:$20.41
Low:$19.75
Volume:956,502
Date:2023-10-06
Open:$18.49
Close:$19.12
High:$19.39
Low:$18.49
Volume:1,959,328
Date:2023-10-05
Open:$17.94
Close:$18.35
High:$18.51
Low:$17.87
Volume:974,304
Date:2023-10-04
Open:$19.23
Close:$18.35
High:$19.27
Low:$18.1501
Volume:1,251,353